| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2016 | $37.11 | $37.34 | $36.95 | $37.11 | 42,484,000 |
May 27 2016 | $36.55 | $37.07 | $36.53 | $37.05 | 34,802,000 |
May 26 2016 | $36.48 | $36.73 | $36.33 | $36.52 | 27,202,000 |
May 25 2016 | $36.43 | $36.67 | $36.31 | $36.58 | 32,216,000 |
May 24 2016 | $35.68 | $36.39 | $35.67 | $36.33 | 37,884,000 |
May 23 2016 | $35.68 | $35.86 | $35.53 | $35.55 | 24,816,000 |
May 20 2016 | $35.51 | $36.07 | $35.44 | $35.77 | 34,798,000 |
May 19 2016 | $35.60 | $35.71 | $35.20 | $35.45 | 30,598,000 |
May 18 2016 | $35.61 | $35.96 | $35.44 | $35.77 | 32,536,000 |
May 17 2016 | $36.23 | $36.47 | $35.58 | $35.69 | 33,404,000 |
May 16 2016 | $35.90 | $36.31 | $35.68 | $36.19 | 22,538,000 |
May 13 2016 | $36.01 | $36.24 | $35.86 | $35.92 | 25,244,000 |
May 12 2016 | $36.28 | $36.45 | $35.90 | $36.08 | 27,094,000 |
May 11 2016 | $36.70 | $36.71 | $36.08 | $36.21 | 29,834,000 |
May 10 2016 | $36.43 | $36.67 | $36.26 | $36.64 | 32,634,000 |
May 09 2016 | $36.02 | $36.39 | $35.86 | $36.14 | 38,074,000 |
May 06 2016 | $35.30 | $35.98 | $35.28 | $35.94 | 39,952,000 |
May 05 2016 | $35.44 | $35.56 | $35.16 | $35.42 | 29,668,000 |
May 04 2016 | $35.03 | $35.44 | $34.89 | $35.26 | 34,172,000 |
May 03 2016 | $35.31 | $35.36 | $35.06 | $35.11 | 38,620,000 |
May 02 2016 | $35.28 | $35.46 | $35.01 | $35.41 | 33,476,000 |